loading
Overview News Price History Option Chain Discussions Forecast Dividend History

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Price History

The historical daily chart and data for State Street Doubleline Total Return Tactical Etf stock (TOTL), show that the latest closing stock price as of December 12, 2025, is $40.30.
  • State Street Doubleline Total Return Tactical Etf all-time high stock price is $51.79, occurred on August 13, 2019.
  • The lowest State Street Doubleline Total Return Tactical Etf stock price recorded was $37.45 on October 23, 2023. Since then, State Street Doubleline Total Return Tactical Etf's stock price has risen over 7.61% to $40.30 now.
  • The 52-week high stock price for TOTL is $40.86, representing a 1.39% increase from the current share price, occurred on October 21, 2025.
  • The 52-week low stock price for TOTL is $38.97, indicating a -3.30% decrease from the current share price, occurred on January 14, 2025.
  • The closing price of State Street Doubleline Total Return Tactical Etf (TOTL) stock in the beginning of 2024 was $47.22. The stock closed the year at $40.04, a loss of over -15.21% for the year.
The table below shows more information about TOTL historical price data:
Date High Low High - Low Volume % Change
Dec 12, 2025 $40.31 $40.26 $0.05 349,966.0 -0.15%
Dec 11, 2025 $40.44 $40.36 $0.08 678,806.0 +0.00%
Dec 10, 2025 $40.39 $40.22 $0.17 589,386.0 +0.27%
Dec 09, 2025 $40.34 $40.24 $0.0999 974,949.0 -0.15%
Dec 08, 2025 $40.35 $40.25 $0.10 257,855.0 -0.10%
Dec 05, 2025 $40.41 $40.33 $0.08 300,177.0 -0.17%
Dec 04, 2025 $40.47 $40.40 $0.0699 365,600.0 -0.22%
Dec 03, 2025 $40.52 $40.45 $0.07 631,071.0 +0.20%
Dec 02, 2025 $40.44 $40.38 $0.055 262,033.0 +0.10%
Dec 01, 2025 $40.42 $40.37 $0.0428 248,351.0 -0.76%
Nov 28, 2025 $40.72 $40.66 $0.0585 128,161.0 -0.07%
Nov 26, 2025 $40.73 $40.64 $0.0915 329,815.0 +0.05%
Nov 25, 2025 $40.74 $40.64 $0.0996 456,374.0 +0.12%
Nov 24, 2025 $40.66 $40.60 $0.0565 359,233.0 +0.15%
Nov 21, 2025 $40.60 $40.54 $0.065 225,027.0 +0.27%
Nov 20, 2025 $40.52 $40.47 $0.0549 302,678.0 +0.12%
Nov 19, 2025 $40.50 $40.42 $0.073 324,415.0 -0.05%
Nov 18, 2025 $40.49 $40.41 $0.0799 314,359.0 +0.17%
Nov 17, 2025 $40.43 $40.39 $0.0399 287,627.0 -0.02%
Nov 14, 2025 $40.49 $40.38 $0.1147 285,597.0 -0.05%

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Doubleline Total Return Tactical Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TOTL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Doubleline Total Return Tactical Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Price History 2025

Month High Low High - Low Volume % Change
Dec, 2025 $40.52 $40.22 $0.30 5,008,160.0 -0.98%
Nov, 2025 $40.74 $40.28 $0.4597 6,066,993.0 +0.30%
Oct, 2025 $40.86 $40.37 $0.4888 10,169,275.0 +0.02%
Sep, 2025 $40.85 $40.08 $0.7683 6,481,140.0 +0.55%
Aug, 2025 $40.38 $39.95 $0.435 6,992,350.0 +1.15%
Jul, 2025 $40.01 $39.56 $0.4501 7,125,187.0 -0.55%
Jun, 2025 $40.13 $39.45 $0.68 11,190,491.0 +0.96%
May, 2025 $40.14 $39.27 $0.87 10,459,159.0 -1.29%
Apr, 2025 $40.67 $39.22 $1.45 10,654,962.0 -0.10%
Mar, 2025 $40.32 $39.94 $0.385 5,745,299.0 -0.20%
Feb, 2025 $40.38 $39.38 $1.00 7,760,766.0 +1.69%
Jan, 2025 $39.89 $38.97 $0.92 8,625,224.0 +0.79%

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $40.47 $39.18 $1.29 9,545,221.0 -2.48%
Nov, 2024 $40.41 $39.70 $0.71 13,532,640.0 +0.42%
Oct, 2024 $41.46 $40.01 $1.44 10,439,200.0 -2.83%
Sep, 2024 $41.69 $40.97 $0.7185 7,764,102.0 +0.83%
Aug, 2024 $41.41 $40.50 $0.91 7,423,982.0 +1.21%
Jul, 2024 $40.57 $39.35 $1.22 6,027,137.0 +2.14%
Jun, 2024 $40.01 $39.30 $0.705 4,716,208.0 +0.74%
May, 2024 $39.73 $38.85 $0.88 6,978,517.0 +1.13%
Apr, 2024 $39.70 $38.37 $1.34 9,091,878.0 -2.65%
Mar, 2024 $40.05 $39.48 $0.565 7,172,548.0 +0.70%
Feb, 2024 $40.44 $39.44 $1.00 17,422,364.0 -1.24%
Jan, 2024 $40.32 $39.74 $0.5762 9,369,109.0 +0.05%

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $40.41 $38.90 $1.51 13,080,180.0 +3.07%
Nov, 2023 $39.22 $37.58 $1.64 13,796,896.0 +3.64%
Oct, 2023 $38.49 $37.45 $1.04 16,953,606.0 -2.51%
Sep, 2023 $39.56 $38.45 $1.12 10,193,794.0 -2.79%
Aug, 2023 $40.05 $39.10 $0.95 11,664,687.0 -1.41%
Jul, 2023 $40.66 $39.91 $0.7525 6,527,842.0 -0.54%
Jun, 2023 $40.70 $40.21 $0.4943 6,281,755.0 -0.07%
May, 2023 $41.24 $40.13 $1.11 7,740,207.0 -1.29%
Apr, 2023 $41.41 $40.63 $0.785 7,224,143.0 +0.19%
Mar, 2023 $41.34 $39.90 $1.44 9,184,569.0 +1.69%
Feb, 2023 $41.68 $40.27 $1.41 14,983,726.0 -2.35%
Jan, 2023 $41.51 $40.16 $1.35 11,888,813.0 +3.20%

Similar to TOTL

exchange_traded_fund VTV
$192.50
price down icon 0.33%
exchange_traded_fund VUG
$485.26
price down icon 1.57%
exchange_traded_fund IJH
$67.17
price down icon 1.31%
exchange_traded_fund EFA
$96.50
price down icon 0.53%
exchange_traded_fund IWF
$471.36
price down icon 1.59%
exchange_traded_fund QQQ
$613.62
price down icon 1.91%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):